JSW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	597.00	600.80	581.25	582.85	582.85	-2.16%	201,504
May 29, 2026	606.95	617.30	591.75	595.70	595.70	-1.01%	277,952
May 27, 2026	583.65	609.00	579.20	601.75	601.75	4.48%	982,934
May 26, 2026	563.30	581.00	553.10	575.95	575.95	3.37%	715,654
May 25, 2026	557.95	559.00	551.50	557.15	557.15	1.12%	77,033
May 22, 2026	548.65	553.80	545.45	551.00	551.00	0.40%	119,333
May 21, 2026	544.85	553.00	542.85	548.80	548.80	2.21%	132,505
May 20, 2026	535.05	538.70	526.55	536.95	536.95	0.73%	125,962
May 19, 2026	536.60	539.40	529.00	533.05	533.05	0.75%	262,129
May 18, 2026	521.10	531.30	508.00	529.10	529.10	2.77%	211,785
May 15, 2026	516.95	523.20	505.30	514.85	514.85	0.49%	193,859
May 14, 2026	517.80	517.95	505.30	512.35	512.35	0.36%	161,414
May 13, 2026	518.00	521.10	507.25	510.50	510.50	-1.41%	209,482
May 12, 2026	540.00	540.00	512.10	517.80	517.80	-7.06%	789,574
May 11, 2026	573.90	573.90	549.35	557.15	557.15	-2.43%	154,926
May 8, 2026	578.50	578.50	563.55	571.05	571.05	-0.83%	119,736
May 7, 2026	571.00	578.85	567.85	575.85	575.85	1.41%	119,656
May 6, 2026	572.95	572.95	561.20	567.85	567.85	1.06%	54,785
May 5, 2026	560.05	569.90	559.85	561.90	561.90	-0.13%	90,522
May 4, 2026	566.05	566.10	553.35	562.65	562.65	0.33%	97,399
Apr 30, 2026	559.20	564.60	550.00	560.80	560.80	0.19%	87,999
Apr 29, 2026	588.35	588.35	556.40	559.75	559.75	-3.62%	161,754
Apr 28, 2026	584.60	585.90	572.05	580.80	580.80	1.24%	247,217
Apr 27, 2026	546.20	575.25	545.60	573.70	573.70	5.25%	406,055
Apr 24, 2026	561.60	563.25	538.50	545.10	545.10	-2.85%	102,759
Apr 23, 2026	562.05	567.80	559.25	561.10	561.10	0.05%	222,933
Apr 22, 2026	546.45	562.75	540.05	560.80	560.80	2.62%	151,712
Apr 21, 2026	546.95	559.50	544.85	546.50	546.50	0.80%	177,624
Apr 20, 2026	538.30	550.55	528.50	542.15	542.15	0.75%	305,707
Apr 17, 2026	536.00	540.75	534.50	538.10	538.10	0.42%	87,293
Apr 16, 2026	532.70	538.90	519.75	535.85	535.85	1.44%	223,195
Apr 15, 2026	524.95	534.55	518.60	528.25	528.25	3.75%	286,553
Apr 13, 2026	484.95	515.00	472.45	509.15	509.15	4.17%	694,327
Apr 10, 2026	495.00	498.00	487.25	488.75	488.75	-0.10%	98,805
Apr 9, 2026	506.55	507.75	487.40	489.25	489.25	-2.52%	95,049
Apr 8, 2026	500.15	507.10	495.40	501.90	501.90	2.83%	143,252
Apr 7, 2026	494.65	494.65	483.60	488.10	488.10	-1.72%	109,970
Apr 6, 2026	490.05	498.00	484.70	496.65	496.65	1.49%	55,663
Apr 2, 2026	479.15	493.95	466.45	489.35	489.35	1.12%	109,736
Apr 1, 2026	475.55	490.00	475.55	483.95	483.95	2.46%	117,003
Mar 30, 2026	476.25	480.20	468.45	472.35	472.35	-2.54%	94,536
Mar 27, 2026	492.40	497.75	481.00	484.65	484.65	-1.88%	405,986
Mar 25, 2026	489.10	503.45	489.05	493.95	493.95	2.00%	126,000
Mar 24, 2026	492.25	495.15	482.05	484.25	484.25	0.34%	73,552
Mar 23, 2026	505.90	505.95	480.00	482.60	482.60	-4.78%	111,135
Mar 20, 2026	512.40	523.30	505.00	506.80	506.80	0.17%	204,759
Mar 19, 2026	504.95	513.00	499.55	505.95	505.95	-0.60%	178,242
Mar 18, 2026	509.15	514.10	504.40	509.00	509.00	0.66%	55,980
Mar 17, 2026	504.60	512.05	501.20	505.65	505.65	0.22%	49,022
Mar 16, 2026	512.55	516.95	496.35	504.55	504.55	-1.60%	100,078